Spot 206.57
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.70 | 53.85 | 52.27 | +1.00 | 49.5% | 155 | 49.5% | -0.00 | — | — | 2.13 | — |
| — | 45.55 | 48.70 | 47.12 | +1.00 | 47.3% | 160 | 47.3% | -0.00 | — | — | 2.13 | — |
| — | 40.80 | 43.30 | 42.05 | +1.00 | 45.2% | 165 | 45.2% | -0.00 | — | — | 2.13 | — |
| — | 35.40 | 38.75 | 37.08 | +1.00 | 43.1% | 170 | 43.1% | -0.00 | — | — | 2.14 | — |
| — | 30.60 | 33.80 | 32.20 | +1.00 | 41.1% | 175 | 41.1% | -0.00 | — | — | 2.16 | — |
| — | 25.90 | 28.45 | 27.18 | +0.99 | 39.2% | 180 | 39.2% | -0.01 | 0.23 | 0.01 | 0.44 | — |
| — | 21.15 | 23.90 | 22.52 | +0.99 | 37.4% | 185 | 37.4% | -0.01 | 0.23 | 0.09 | 0.36 | 10 |
| — | 16.75 | 18.15 | 17.45 | +0.97 | 35.9% | 190 | 35.9% | -0.03 | 0.49 | 0.29 | 0.69 | — |
| — | 14.60 | 16.15 | 15.38 | +0.96 | 35.2% | 192.5 | 35.2% | -0.04 | 0.78 | 0.54 | 1.02 | — |
| — | 12.20 | 13.95 | 13.07 | +0.94 | 34.5% | 195 | 34.5% | -0.06 | 1.03 | 0.82 | 1.24 | — |
| — | 10.25 | 11.85 | 11.05 | +0.92 | 34.0% | 197.5 | 34.0% | -0.08 | 1.46 | 1.19 | 1.72 | — |
| — | 8.35 | 9.85 | 9.10 | +0.89 | 33.5% | 200 | 33.5% | -0.11 | 1.88 | 1.58 | 2.18 | — |
| — | 6.65 | 7.95 | 7.30 | +0.85 | 33.0% | 202.5 | 33.0% | -0.15 | 2.69 | 2.41 | 2.96 | — |
| — | 5.25 | 6.30 | 5.78 | +0.80 | 32.6% | 205 | 32.6% | -0.20 | 3.62 | 3.30 | 3.95 | — |
| — | 3.95 | 4.80 | 4.38 | +0.74 | 32.3% | 207.5 | 32.3% | -0.26 | 4.78 | 4.45 | 5.10 | — |
| — | 2.82 | 3.65 | 3.23 | +0.67 | 32.0% | 210 | 32.0% | -0.33 | 6.20 | 5.50 | 6.90 | — |
| — | 1.97 | 2.70 | 2.33 | +0.59 | 31.8% | 212.5 | 31.8% | -0.41 | 7.97 | 7.30 | 8.65 | — |
| — | 1.48 | 1.88 | 1.68 | +0.50 | 31.7% | 215 | 31.7% | -0.50 | 9.60 | 8.60 | 10.60 | — |
| — | 1.01 | 1.29 | 1.15 | +0.42 | 31.6% | 217.5 | 31.6% | -0.58 | 11.60 | 10.50 | 12.70 | — |
| — | 0.61 | 0.93 | 0.77 | +0.34 | 31.6% | 220 | 31.6% | -0.66 | 13.62 | 12.70 | 14.55 | — |
| — | 0.43 | 0.66 | 0.55 | +0.27 | 31.6% | 222.5 | 31.6% | -0.73 | 16.05 | 14.90 | 17.20 | — |
| — | 0.28 | 0.54 | 0.41 | +0.21 | 31.7% | 225 | 31.7% | -0.80 | 18.40 | 17.30 | 19.50 | — |
| — | 0.16 | 0.62 | 0.39 | +0.16 | 31.9% | 227.5 | 31.9% | -0.85 | 20.80 | 19.70 | 21.90 | — |
| — | 0.10 | 0.21 | 0.15 | +0.12 | 32.1% | 230 | 32.1% | -0.89 | 22.95 | 21.45 | 24.45 | — |
| — | 0.07 | 0.47 | 0.27 | +0.09 | 32.3% | 232.5 | 32.3% | -0.93 | 25.77 | 24.65 | 26.90 | — |
| — | 0.01 | 0.26 | 0.14 | +0.06 | 32.6% | 235 | 32.6% | -0.95 | 28.18 | 26.65 | 29.70 | — |
| — | — | 1.64 | — | +0.05 | 33.0% | 237.5 | 33.0% | -0.97 | 30.73 | 29.05 | 32.40 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 33.4% | 240 | 33.4% | -0.98 | 32.88 | 31.60 | 34.15 | — |
| — | — | 2.16 | — | +0.02 | 33.8% | 242.5 | 33.8% | -1.00 | 35.77 | 34.55 | 37.00 | — |
| — | — | 0.98 | — | +0.02 | 34.2% | 245 | 34.2% | -1.00 | 38.27 | 36.85 | 39.70 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.